ファステナル・カンパニー (FAST)

FAST
🏛️ アメリカ →
48.87
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 47.30 47.47 46.85 47.32 2.2M
2022-12-29 47.25 47.81 47.08 47.56 2.6M
2022-12-28 47.70 47.83 46.83 46.84 2.4M
2022-12-27 47.79 47.93 47.36 47.49 2.0M
2022-12-23 47.65 48.04 47.43 47.76 1.6M
2022-12-22 47.60 47.72 46.68 47.69 3.2M
2022-12-21 47.75 48.04 47.48 47.94 2.1M
2022-12-20 47.65 47.94 47.41 47.65 2.7M
2022-12-19 48.05 48.48 47.32 47.75 3.1M
2022-12-16 47.41 48.01 47.22 47.87 7.1M
2022-12-15 49.23 49.35 47.48 47.97 5.1M
2022-12-14 50.32 50.53 49.16 49.58 4.6M
2022-12-13 53.28 53.49 49.55 50.14 6.8M
2022-12-12 51.26 51.67 51.01 51.67 2.6M
2022-12-09 51.13 51.50 50.85 50.96 2.8M
2022-12-08 50.47 51.30 50.34 51.17 2.7M
2022-12-07 49.98 50.87 49.87 50.25 2.4M
2022-12-06 50.98 51.22 49.71 50.14 3.9M
2022-12-05 51.05 51.09 50.13 50.89 3.2M
2022-12-02 50.92 51.62 50.38 51.43 4.1M
2022-12-01 51.68 51.95 51.04 51.56 3.8M
2022-11-30 50.15 51.54 49.42 51.51 5.6M
2022-11-29 50.94 51.09 49.82 50.27 2.8M
2022-11-28 52.26 52.36 50.99 51.19 2.2M
2022-11-25 52.23 52.51 52.21 52.33 0.9M
2022-11-23 52.37 52.87 52.21 52.41 1.7M
2022-11-22 52.40 52.93 51.88 52.39 2.4M
2022-11-21 51.68 52.23 51.40 52.05 2.8M
2022-11-18 52.13 52.32 51.04 51.66 3.4M
2022-11-17 51.10 51.63 50.12 51.59 3.3M
2022-11-16 51.63 52.29 51.52 51.76 2.7M
2022-11-15 52.37 52.48 51.15 51.63 3.1M
2022-11-14 51.81 52.62 51.59 51.68 3.3M
2022-11-11 51.82 51.98 51.16 51.80 2.9M
2022-11-10 50.80 51.98 50.46 51.87 4.9M
2022-11-09 49.40 49.98 48.80 48.88 2.6M
2022-11-08 49.80 50.40 49.13 49.78 2.4M
2022-11-07 49.79 49.90 48.76 49.57 2.3M
2022-11-04 48.80 49.64 48.46 49.49 3.4M
2022-11-03 47.48 49.04 47.21 48.22 4.4M
2022-11-02 48.84 50.11 47.98 48.01 4.6M
2022-11-01 48.77 49.15 48.45 48.83 4.2M
2022-10-31 48.42 48.91 48.15 48.33 3.2M
2022-10-28 47.13 48.83 47.13 48.69 3.3M
2022-10-27 46.84 47.64 46.59 47.05 3.3M
2022-10-26 47.16 47.33 46.36 46.67 3.2M
2022-10-25 46.76 47.22 46.51 47.20 4.0M
2022-10-24 46.52 47.04 46.24 46.79 3.6M
2022-10-21 45.32 46.17 45.10 46.09 5.0M
2022-10-20 46.23 46.26 44.90 45.35 3.2M
2022-10-19 47.21 47.32 45.52 46.08 2.8M
2022-10-18 46.97 47.79 46.83 47.48 4.8M
2022-10-17 44.73 46.20 44.67 46.10 5.5M
2022-10-14 46.79 46.95 43.74 43.87 5.8M
2022-10-13 44.06 47.66 43.73 46.79 7.4M
2022-10-12 46.53 46.97 45.62 45.67 4.4M
2022-10-11 46.19 46.92 45.89 46.38 3.8M
2022-10-10 46.29 46.76 45.95 46.17 4.1M
2022-10-07 46.77 46.77 45.61 45.85 3.9M
2022-10-06 48.09 48.30 47.24 47.38 3.0M
2022-10-05 48.03 48.60 47.75 48.13 3.5M
2022-10-04 48.05 48.51 47.85 48.39 3.7M
2022-10-03 46.65 47.74 46.61 47.39 3.4M
2022-09-30 46.42 46.69 45.82 46.04 3.8M
2022-09-29 47.34 47.35 46.21 46.57 3.4M
2022-09-28 47.36 48.02 46.86 47.59 3.9M
2022-09-27 47.51 47.71 46.44 46.92 3.4M
2022-09-26 47.57 47.93 47.11 47.30 4.6M
2022-09-23 47.44 48.32 47.16 47.72 4.4M
2022-09-22 47.28 47.90 47.04 47.59 4.6M
2022-09-21 48.31 49.33 47.39 47.39 3.7M
2022-09-20 48.04 48.12 46.79 47.77 3.8M
2022-09-19 47.44 48.57 47.11 48.43 3.7M
2022-09-16 46.74 47.47 46.44 47.36 6.3M
2022-09-15 47.92 48.15 47.01 47.23 3.0M
2022-09-14 48.05 48.26 47.45 47.92 3.6M
2022-09-13 49.86 50.00 47.86 48.02 4.4M
2022-09-12 51.35 51.48 50.44 50.77 3.2M
2022-09-09 50.97 51.36 50.84 51.20 2.2M
2022-09-08 50.61 51.09 49.99 50.68 2.9M
2022-09-07 50.51 51.29 50.23 51.10 2.8M
2022-09-06 50.55 50.74 49.88 50.30 3.2M
2022-09-02 51.33 51.79 50.05 50.47 2.2M
2022-09-01 50.10 51.05 50.01 50.95 3.5M
2022-08-31 50.84 51.20 50.18 50.33 3.5M
2022-08-30 51.12 51.18 50.04 50.52 2.6M
2022-08-29 51.05 51.43 50.45 51.01 1.9M
2022-08-26 53.31 53.49 50.86 50.96 3.1M
2022-08-25 53.41 53.41 52.77 53.32 2.2M
2022-08-24 53.05 53.28 52.60 53.01 2.0M
2022-08-23 53.53 53.81 52.75 52.79 2.3M
2022-08-22 55.04 55.07 53.55 53.66 2.4M
2022-08-19 55.46 55.51 54.81 55.21 5.4M
2022-08-18 55.90 56.05 55.53 55.80 2.0M
2022-08-17 55.73 55.96 55.36 55.70 1.9M
2022-08-16 55.78 56.65 55.70 56.05 2.6M
2022-08-15 55.78 56.24 55.50 56.11 2.3M
2022-08-12 54.63 55.81 54.59 55.78 2.0M
2022-08-11 54.48 55.12 54.30 54.56 2.9M
2022-08-10 54.32 55.01 54.07 54.43 2.6M
2022-08-09 53.59 53.90 53.11 53.30 2.2M
2022-08-08 53.34 53.91 53.18 53.67 2.1M
2022-08-05 51.94 53.00 51.74 52.95 2.0M
2022-08-04 52.26 52.59 52.07 52.29 2.5M
2022-08-03 51.06 51.94 50.68 51.82 3.0M
2022-08-02 51.29 51.96 50.83 51.08 3.2M
2022-08-01 50.87 51.65 50.62 51.54 2.9M
2022-07-29 50.09 51.63 49.93 51.36 4.2M
2022-07-28 48.48 50.14 48.45 49.90 3.5M
2022-07-27 47.99 48.45 47.05 48.28 3.4M
2022-07-26 47.83 47.96 47.43 47.71 3.3M
2022-07-25 48.61 48.61 47.83 48.30 3.2M
2022-07-22 48.94 49.29 48.16 48.46 2.6M
2022-07-21 48.58 48.78 48.13 48.76 3.2M
2022-07-20 48.58 48.62 48.12 48.49 2.9M
2022-07-19 48.43 48.54 48.00 48.50 3.8M
2022-07-18 48.13 48.73 47.71 47.89 4.3M
2022-07-15 47.77 48.31 47.49 48.04 4.5M
2022-07-14 45.74 47.68 45.68 47.34 5.6M
2022-07-13 47.60 48.24 46.29 46.77 8.6M
2022-07-12 50.70 51.18 49.88 49.99 4.7M
2022-07-11 50.33 51.03 50.33 50.50 2.8M
2022-07-08 50.73 50.83 49.92 50.64 2.0M
2022-07-07 50.45 50.95 50.34 50.79 2.6M
2022-07-06 49.87 50.95 49.84 50.42 2.7M
2022-07-05 49.31 49.67 48.46 49.67 2.7M
2022-07-01 49.75 50.24 48.99 49.74 2.9M
2022-06-30 49.37 50.48 48.94 49.92 2.7M
2022-06-29 49.44 49.88 48.89 49.71 3.2M
2022-06-28 51.41 51.65 49.06 49.17 4.1M
2022-06-27 51.67 51.97 51.17 51.37 2.7M
2022-06-24 50.90 51.91 50.59 51.90 4.6M
2022-06-23 50.20 50.61 49.77 50.44 3.3M
2022-06-22 49.17 50.34 49.15 49.84 3.2M
2022-06-21 49.03 49.96 48.81 49.74 3.6M
2022-06-17 48.54 49.19 48.10 48.48 5.7M
2022-06-16 48.81 49.33 48.34 48.73 5.0M
2022-06-15 49.63 50.16 48.53 49.61 3.8M
2022-06-14 50.24 50.43 48.58 49.13 2.6M
2022-06-13 51.02 51.11 49.91 50.08 3.1M
2022-06-10 51.99 52.52 51.44 51.98 2.4M
2022-06-09 53.53 54.19 52.81 52.84 2.1M
2022-06-08 54.74 54.81 53.76 53.81 1.8M
2022-06-07 54.43 55.15 53.71 54.96 2.1M
2022-06-06 54.60 55.08 54.31 54.73 2.6M
2022-06-03 54.75 54.84 54.17 54.44 2.5M
2022-06-02 54.33 55.20 53.66 55.14 2.2M
2022-06-01 53.94 54.31 53.12 53.91 2.8M
2022-05-31 53.62 53.84 52.80 53.56 4.5M
2022-05-27 53.04 54.13 52.93 54.12 2.5M
2022-05-26 51.85 52.88 51.85 52.52 2.4M
2022-05-25 51.82 52.05 50.92 51.68 2.4M
2022-05-24 51.53 52.12 51.05 51.99 2.0M
2022-05-23 52.03 52.30 51.42 51.93 3.1M
2022-05-20 51.71 51.88 50.53 51.45 3.2M
2022-05-19 51.18 52.06 50.39 51.34 3.5M
2022-05-18 52.69 52.78 51.01 51.30 3.4M
2022-05-17 53.41 53.54 52.74 53.25 2.5M
2022-05-16 52.54 52.95 51.82 52.71 3.4M
2022-05-13 52.44 53.10 52.23 52.69 2.9M
2022-05-12 50.45 52.23 50.35 52.23 4.1M
2022-05-11 51.62 52.10 50.45 50.58 4.5M
2022-05-10 54.29 54.29 51.65 51.90 4.1M
2022-05-09 52.67 53.87 52.33 53.10 4.3M
2022-05-06 53.91 53.99 52.59 53.16 3.9M
2022-05-05 56.70 56.86 53.69 54.18 4.6M
2022-05-04 54.76 57.35 54.48 57.25 4.6M
2022-05-03 55.21 55.72 54.50 54.81 3.4M
2022-05-02 55.57 55.96 53.97 55.00 3.4M
2022-04-29 56.98 57.51 55.15 55.31 3.8M
2022-04-28 56.08 57.70 55.59 57.44 3.1M
2022-04-27 56.05 56.78 55.69 55.74 2.6M
2022-04-26 56.30 56.72 55.92 55.95 2.9M
2022-04-25 56.96 57.35 55.75 56.95 2.9M
2022-04-22 57.49 57.94 56.72 56.95 3.2M
2022-04-21 57.42 58.07 57.29 57.71 4.4M
2022-04-20 57.04 57.79 56.69 57.02 3.6M
2022-04-19 55.05 56.82 54.94 56.70 4.7M
2022-04-18 55.89 56.10 54.65 54.95 3.7M
2022-04-14 59.00 59.06 55.81 56.01 6.1M
2022-04-13 56.71 59.75 56.27 58.98 5.1M
2022-04-12 58.09 59.00 57.58 57.69 3.7M
2022-04-11 57.64 58.47 57.61 57.97 3.4M
2022-04-08 58.69 58.79 57.17 57.69 4.6M
2022-04-07 59.55 59.72 58.37 58.71 3.2M
2022-04-06 59.24 59.83 58.85 59.73 3.3M
2022-04-05 60.15 60.72 58.92 59.32 3.0M
2022-04-04 59.67 60.35 59.67 60.15 3.0M
2022-04-01 59.40 59.71 58.74 59.67 2.5M
2022-03-31 59.80 60.74 59.40 59.40 4.2M
2022-03-30 59.00 59.80 58.94 59.71 2.8M
2022-03-29 58.51 59.09 58.26 58.98 2.5M
2022-03-28 57.43 58.47 57.33 58.46 1.7M
2022-03-25 57.63 57.73 57.05 57.58 1.8M
2022-03-24 57.35 57.63 57.04 57.35 2.2M
2022-03-23 57.62 57.72 56.79 57.07 3.3M
2022-03-22 58.00 58.00 57.22 57.75 2.9M
2022-03-21 57.87 58.29 57.15 57.76 3.4M
2022-03-18 57.06 58.04 56.36 57.87 7.0M
2022-03-17 56.05 57.15 55.73 57.14 3.4M
2022-03-16 55.86 56.68 54.75 55.97 4.0M
2022-03-15 54.74 55.91 54.67 55.79 3.1M
2022-03-14 54.68 55.08 54.10 54.49 3.5M
2022-03-11 54.85 55.30 53.91 53.97 2.4M
2022-03-10 53.98 54.54 53.60 54.47 2.4M
2022-03-09 55.05 55.08 53.75 54.76 3.6M
2022-03-08 54.23 55.52 54.12 54.16 4.1M
2022-03-07 54.02 55.83 53.67 54.10 5.4M
2022-03-04 52.99 54.21 52.75 53.97 4.5M
2022-03-03 53.05 53.38 52.81 53.15 3.6M
2022-03-02 51.89 52.91 51.73 52.57 4.5M
2022-03-01 51.47 52.05 51.12 51.56 5.2M
2022-02-28 51.00 51.60 50.76 51.46 4.4M
2022-02-25 50.43 51.33 50.20 51.28 3.2M
2022-02-24 49.06 50.53 48.84 50.46 4.0M
2022-02-23 51.15 51.26 49.55 49.62 3.9M
2022-02-22 51.40 51.59 50.40 51.05 4.3M
2022-02-18 51.24 51.64 50.95 51.20 3.4M
2022-02-17 52.19 52.27 51.22 51.28 3.2M
2022-02-16 52.11 52.55 51.47 52.34 3.0M
2022-02-15 52.25 52.76 51.95 52.17 2.7M
2022-02-14 52.18 52.18 51.44 51.92 4.3M
2022-02-11 53.15 53.24 51.52 51.95 4.4M
2022-02-10 53.59 53.91 52.58 52.86 3.2M
2022-02-09 54.22 54.76 54.11 54.51 3.1M
2022-02-08 53.44 53.89 53.08 53.62 2.0M
2022-02-07 54.56 55.07 53.23 53.44 3.3M
2022-02-04 55.93 56.28 54.86 54.99 4.2M
2022-02-03 57.07 57.65 56.16 56.38 3.1M
2022-02-02 56.51 57.36 56.28 57.26 2.8M
2022-02-01 56.57 56.80 55.60 56.51 2.9M
2022-01-31 55.67 56.89 55.36 56.68 4.4M
2022-01-28 54.80 55.86 54.04 55.83 2.4M
2022-01-27 55.72 56.16 54.44 54.83 2.8M
2022-01-26 55.90 56.68 54.65 55.32 3.4M
2022-01-25 56.60 56.73 55.02 55.68 4.1M
2022-01-24 56.36 57.51 55.83 57.47 5.4M
2022-01-21 56.29 57.27 56.08 56.52 4.9M
2022-01-20 58.70 58.70 56.07 56.17 3.9M
2022-01-19 60.65 61.15 57.85 58.02 6.0M
2022-01-18 58.43 58.78 57.77 58.39 4.5M
2022-01-14 61.10 61.10 59.01 59.20 3.4M
2022-01-13 60.55 61.59 60.55 60.75 3.5M
2022-01-12 60.55 61.22 60.16 60.38 2.5M
2022-01-11 60.09 60.31 58.97 60.29 2.9M
2022-01-10 60.03 60.30 59.60 60.17 3.3M
2022-01-07 61.61 61.67 60.60 60.63 2.8M
2022-01-06 61.54 62.37 61.44 61.89 2.5M
2022-01-05 62.37 63.02 61.42 61.54 2.7M
2022-01-04 61.89 62.94 61.84 62.33 3.0M
2022-01-03 63.87 64.10 61.53 61.98 4.2M